Guoyuan Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.720	6.950	6.710	6.880	6.442	82,819,352
2023-10-25	6.750	6.780	6.710	6.720	6.292	33,076,319
2023-10-24	6.550	6.740	6.550	6.700	6.274	45,305,230
2023-10-23	6.710	6.720	6.490	6.520	6.105	36,249,955
2023-10-20	6.700	6.790	6.680	6.750	6.320	30,128,080
2023-10-19	6.730	6.850	6.720	6.730	6.302	33,800,234
2023-10-18	6.770	6.820	6.760	6.780	6.349	29,040,301
2023-10-17	6.710	6.850	6.680	6.790	6.358	39,093,657
2023-10-16	6.690	6.730	6.620	6.700	6.274	24,397,440
2023-10-13	6.700	6.710	6.670	6.690	6.264	20,548,325
2023-10-12	6.750	6.770	6.710	6.740	6.311	25,113,664
2023-10-11	6.730	6.750	6.650	6.660	6.236	21,741,187
2023-10-10	6.730	6.760	6.690	6.700	6.274	21,275,745
2023-10-09	6.750	6.760	6.640	6.700	6.274	29,417,986
2023-09-28	6.850	6.870	6.760	6.770	6.339	36,498,438
2023-09-27	6.830	6.870	6.820	6.840	6.405	22,488,247
2023-09-26	6.810	6.860	6.810	6.840	6.405	26,359,854
2023-09-25	6.980	6.980	6.810	6.820	6.386	51,536,217
2023-09-22	6.840	7.020	6.830	7.000	6.555	49,911,073
2023-09-21	6.890	6.930	6.830	6.830	6.395	29,554,356
2023-09-20	6.900	6.940	6.880	6.900	6.461	24,703,133
2023-09-19	6.920	6.950	6.880	6.910	6.470	24,439,861
2023-09-18	6.860	6.930	6.830	6.910	6.470	26,295,282
2023-09-15	6.950	7.010	6.880	6.900	6.461	34,054,335
2023-09-14	6.940	6.980	6.910	6.950	6.508	25,574,205
2023-09-13	6.980	7.000	6.880	6.920	6.480	28,445,444
2023-09-12	7.050	7.060	6.980	6.980	6.536	29,850,090
2023-09-11	6.990	7.140	6.950	7.070	6.620	56,280,625
2023-09-08	6.890	7.010	6.870	6.980	6.536	42,165,580
2023-09-07	6.950	7.000	6.890	6.900	6.461	32,168,180
2023-09-06	6.950	6.990	6.910	6.960	6.517	29,423,105
2023-09-05	7.030	7.040	6.940	6.970	6.526	38,078,366
2023-09-04	6.980	7.100	6.960	7.060	6.611	45,626,482
2023-09-01	6.980	7.040	6.930	6.960	6.517	37,733,525
2023-08-31	7.100	7.140	6.940	6.950	6.508	62,608,521
2023-08-30	7.260	7.290	7.080	7.090	6.639	80,243,211
2023-08-29	7.220	7.390	7.060	7.320	6.854	134,981,764
2023-08-28	7.770	7.770	7.200	7.220	6.761	172,660,130
2023-08-25	7.110	7.170	7.010	7.060	6.611	51,754,023
2023-08-24	7.100	7.200	7.020	7.080	6.629	51,416,134
2023-08-23	7.220	7.230	7.030	7.040	6.592	49,440,172
2023-08-22	7.270	7.300	7.170	7.270	6.807	64,804,681
2023-08-21	7.450	7.490	7.190	7.200	6.742	72,621,563
2023-08-18	7.650	7.700	7.420	7.420	6.948	67,907,297
2023-08-17	7.610	7.710	7.510	7.660	7.173	83,626,381
2023-08-16	7.510	7.840	7.460	7.680	7.191	110,425,576
2023-08-15	7.460	7.610	7.440	7.560	7.079	62,683,734
2023-08-14	7.460	7.600	7.420	7.510	7.032	73,634,047
2023-08-11	7.850	7.850	7.570	7.610	7.126	110,032,164
2023-08-10	7.820	7.900	7.740	7.880	7.379	84,850,272
2023-08-09	7.750	7.870	7.710	7.750	7.257	94,063,334
2023-08-08	7.800	8.050	7.570	7.840	7.341	172,912,361
2023-08-07	7.720	7.870	7.670	7.810	7.313	106,479,636
2023-08-04	7.950	8.110	7.790	7.850	7.350	236,869,104
2023-08-03	7.480	7.770	7.380	7.710	7.219	154,052,429
2023-08-02	7.390	7.600	7.370	7.460	6.985	101,300,951
2023-08-01	7.320	7.520	7.290	7.400	6.929	113,503,641
2023-07-31	7.340	7.550	7.320	7.380	6.910	164,921,452
2023-07-28	6.850	7.360	6.850	7.300	6.835	163,095,603
2023-07-27	6.910	6.940	6.840	6.860	6.423	33,383,630

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1000 CNY
2025-11-12	0.0800 CNY
2025-06-27	0.1000 CNY
2025-01-21	0.0600 CNY
2024-05-30	0.1500 CNY
2023-05-23	0.1500 CNY
2022-05-19	0.1800 CNY
2021-11-09	0.1000 CNY
2021-05-20	0.1000 CNY
2020-05-12	0.1333 CNY
2019-11-12	0.0889 CNY
2019-07-10	0.1333 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.